Dimensional National Municipal Bond ETF (DFNM)
NYSEARCA: DFNM · Real-Time Price · USD
48.52
+0.02 (0.04%)
Jan 30, 2026, 4:00 PM EST - Market closed
DFNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 48.47 | 48.55 | 48.47 | 48.52 | 48.52 | 0.04% | 78,947 |
| Jan 29, 2026 | 48.45 | 48.52 | 48.45 | 48.50 | 48.50 | 0.05% | 88,231 |
| Jan 28, 2026 | 48.47 | 48.50 | 48.44 | 48.48 | 48.48 | 0.02% | 174,103 |
| Jan 27, 2026 | 48.42 | 48.48 | 48.41 | 48.47 | 48.47 | 0.06% | 142,684 |
| Jan 26, 2026 | 48.40 | 48.45 | 48.40 | 48.44 | 48.44 | 0.04% | 132,050 |
| Jan 23, 2026 | 48.42 | 48.42 | 48.40 | 48.42 | 48.42 | 0.05% | 118,780 |
| Jan 22, 2026 | 48.37 | 48.41 | 48.37 | 48.39 | 48.39 | -0.04% | 161,914 |
| Jan 21, 2026 | 48.37 | 48.43 | 48.35 | 48.41 | 48.41 | -0.04% | 228,468 |
| Jan 20, 2026 | 48.44 | 48.44 | 48.35 | 48.43 | 48.39 | -0.18% | 291,918 |
| Jan 16, 2026 | 48.53 | 48.53 | 48.49 | 48.52 | 48.47 | 0.05% | 140,465 |
| Jan 15, 2026 | 48.54 | 48.54 | 48.48 | 48.49 | 48.45 | 0.04% | 182,404 |
| Jan 14, 2026 | 48.49 | 48.50 | 48.47 | 48.47 | 48.43 | 0.02% | 140,057 |
| Jan 13, 2026 | 48.45 | 48.49 | 48.43 | 48.46 | 48.42 | 0.04% | 179,483 |
| Jan 12, 2026 | 48.39 | 48.44 | 48.39 | 48.44 | 48.40 | 0.04% | 115,461 |
| Jan 9, 2026 | 48.41 | 48.42 | 48.38 | 48.42 | 48.38 | 0.09% | 188,263 |
| Jan 8, 2026 | 48.32 | 48.39 | 48.32 | 48.38 | 48.33 | -0.01% | 174,173 |
| Jan 7, 2026 | 48.33 | 48.38 | 48.31 | 48.38 | 48.34 | 0.23% | 168,051 |
| Jan 6, 2026 | 48.24 | 48.27 | 48.22 | 48.27 | 48.23 | 0.08% | 204,678 |
| Jan 5, 2026 | 48.29 | 48.29 | 48.21 | 48.23 | 48.19 | 0.12% | 132,728 |
| Jan 2, 2026 | 48.22 | 48.22 | 48.13 | 48.17 | 48.13 | - | 210,323 |
| Dec 31, 2025 | 48.14 | 48.20 | 48.13 | 48.17 | 48.13 | - | 165,884 |
| Dec 30, 2025 | 48.14 | 48.18 | 48.13 | 48.17 | 48.13 | - | 244,976 |
| Dec 29, 2025 | 48.14 | 48.17 | 48.13 | 48.17 | 48.13 | 0.08% | 172,724 |
| Dec 26, 2025 | 48.21 | 48.21 | 48.11 | 48.13 | 48.09 | 0.03% | 218,403 |
| Dec 24, 2025 | 48.12 | 48.15 | 48.11 | 48.12 | 48.07 | 0.01% | 327,627 |
| Dec 23, 2025 | 48.17 | 48.17 | 48.09 | 48.11 | 48.07 | -0.04% | 262,342 |
| Dec 22, 2025 | 48.16 | 48.16 | 48.11 | 48.13 | 48.09 | 0.06% | 394,855 |
| Dec 19, 2025 | 48.11 | 48.14 | 48.08 | 48.10 | 48.06 | - | 559,486 |
| Dec 18, 2025 | 48.15 | 48.15 | 48.08 | 48.10 | 48.06 | 0.06% | 289,171 |
| Dec 17, 2025 | 48.04 | 48.09 | 48.04 | 48.07 | 48.03 | 0.06% | 178,753 |
| Dec 16, 2025 | 48.01 | 48.07 | 48.01 | 48.04 | 48.00 | -0.48% | 257,348 |
| Dec 15, 2025 | 48.27 | 48.28 | 48.22 | 48.27 | 48.01 | 0.15% | 252,681 |
| Dec 12, 2025 | 48.23 | 48.23 | 48.19 | 48.20 | 47.94 | -0.07% | 136,512 |
| Dec 11, 2025 | 48.29 | 48.29 | 48.22 | 48.24 | 47.98 | 0.03% | 175,847 |
| Dec 10, 2025 | 48.19 | 48.23 | 48.19 | 48.22 | 47.96 | 0.02% | 152,083 |
| Dec 9, 2025 | 48.20 | 48.23 | 48.18 | 48.21 | 47.95 | 0.02% | 124,886 |
| Dec 8, 2025 | 48.24 | 48.24 | 48.17 | 48.20 | 47.94 | -0.02% | 116,271 |
| Dec 5, 2025 | 48.21 | 48.22 | 48.19 | 48.21 | 47.95 | -0.02% | 119,377 |
| Dec 4, 2025 | 48.23 | 48.23 | 48.18 | 48.22 | 47.96 | 0.06% | 105,696 |
| Dec 3, 2025 | 48.20 | 48.24 | 48.14 | 48.19 | 47.93 | -0.03% | 125,309 |
| Dec 2, 2025 | 48.16 | 48.21 | 48.15 | 48.21 | 47.95 | -0.09% | 149,472 |
| Dec 1, 2025 | 48.18 | 48.25 | 48.15 | 48.25 | 47.99 | 0.06% | 128,282 |
| Nov 28, 2025 | 48.24 | 48.27 | 48.18 | 48.22 | 47.96 | -0.04% | 79,609 |
| Nov 26, 2025 | 48.22 | 48.25 | 48.22 | 48.24 | 47.98 | 0.08% | 130,017 |
| Nov 25, 2025 | 48.26 | 48.26 | 48.20 | 48.20 | 47.94 | -0.02% | 122,619 |
| Nov 24, 2025 | 48.21 | 48.22 | 48.20 | 48.21 | 47.95 | 0.04% | 100,187 |
| Nov 21, 2025 | 48.26 | 48.26 | 48.18 | 48.19 | 47.93 | -0.04% | 228,275 |
| Nov 20, 2025 | 48.20 | 48.23 | 48.17 | 48.21 | 47.95 | 0.17% | 108,829 |
| Nov 19, 2025 | 48.14 | 48.22 | 48.13 | 48.13 | 47.87 | -0.12% | 113,729 |
| Nov 18, 2025 | 48.17 | 48.20 | 48.17 | 48.19 | 47.93 | -0.10% | 162,678 |